SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:155.00
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200619C001550002020-03-23 3:53PM EDT2020-06-1972.43123.93124.780.00-2390.00%
SPY200630C001550002020-05-13 7:00PM EDT2020-06-30127.470.000.000.00--00.00%
SPY200717C001550002020-05-05 9:30AM EDT2020-07-17131.71148.25149.030.00-2769.73%
SPY200918C001550002020-03-19 1:33PM EDT2020-09-1894.04131.74133.820.00-1000.00%
SPY201016C001550002020-03-31 4:05PM EDT2020-10-16104.63135.13137.530.00-21,5820.00%
SPY201218C001550002020-05-06 11:32AM EDT2020-12-18131.80147.82149.840.00-24,49850.90%
SPY210115C001550002020-04-03 12:32PM EDT2021-01-1596.10127.13130.210.00-131,4080.00%
SPY210319C001550002020-03-27 2:32PM EDT2021-03-19105.44127.36131.850.00-400.00%
SPY210618C001550002020-03-27 4:40AM EDT2021-06-18165.90120.50124.880.00--00.00%
SPY210917C001550002020-03-13 12:52PM EDT2021-09-17105.36123.00128.000.00--10.00%
SPY211217C001550002019-12-19 4:19PM EDT2021-12-17165.30175.57178.750.00-170577.83%
SPY220121C001550002020-03-25 12:07PM EDT2022-01-2197.00128.00132.820.00-150.00%
SPY220318C001550002020-04-06 2:41PM EDT2022-03-18110.67130.50134.560.00-230.00%
SPY221216C001550002020-05-05 10:07AM EDT2022-12-16135.65146.62151.500.00-31228.29%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPY200529P001550002020-05-18 11:26AM EDT2020-05-290.010.000.010.00-1201,483275.00%
SPY200601P001550002020-05-18 12:25PM EDT2020-06-010.010.000.010.00-1,3001,528171.88%
SPY200603P001550002020-05-18 12:04PM EDT2020-06-030.010.000.010.00-3,0003,050143.75%
SPY200605P001550002020-05-13 1:17PM EDT2020-06-050.040.000.010.00-40231128.13%
SPY200608P001550002020-05-13 3:51PM EDT2020-06-080.030.000.010.00-131112.50%
SPY200610P001550002020-05-14 4:09PM EDT2020-06-100.030.000.010.00--6103.13%
SPY200612P001550002020-05-19 9:30AM EDT2020-06-120.020.000.010.00-110496.88%
SPY200615P001550002020-05-27 3:45PM EDT2020-06-150.010.000.01-0.01-50.00%110287.50%
SPY200617P001550002020-05-21 1:59PM EDT2020-06-170.020.010.020.00--3092.19%
SPY200619P001550002020-05-27 2:46PM EDT2020-06-190.020.010.020.00-411,75987.50%
SPY200626P001550002020-05-27 9:30AM EDT2020-06-260.030.030.04-0.04-57.14%5582.81%
SPY200630P001550002020-05-27 12:44PM EDT2020-06-300.050.040.050.00-71,18579.69%
SPY200717P001550002020-05-27 3:51PM EDT2020-07-170.100.100.11-0.02-16.67%3428,66071.09%
SPY200821P001550002020-05-27 2:30PM EDT2020-08-210.290.280.29-0.01-3.33%3071,87261.91%
SPY200918P001550002020-05-27 3:57PM EDT2020-09-180.440.430.48-0.04-8.33%486,01557.47%
SPY201016P001550002020-05-27 3:55PM EDT2020-10-160.570.580.68-0.17-22.97%121,25254.13%
SPY201120P001550002020-05-27 10:58AM EDT2020-11-201.120.890.98+0.08+7.69%231551.76%
SPY201218P001550002020-05-27 2:18PM EDT2020-12-181.201.111.22+0.01+0.84%102,74450.02%
SPY210115P001550002020-05-27 3:52PM EDT2021-01-151.321.301.41-0.15-10.20%155,53948.62%
SPY210319P001550002020-05-27 2:18PM EDT2021-03-191.851.631.870.00-399445.62%
SPY210618P001550002020-05-14 3:54PM EDT2021-06-184.042.302.460.00-41,78442.29%
SPY210917P001550002020-05-19 1:15PM EDT2021-09-173.782.853.090.00-65540.07%
SPY211217P001550002020-05-26 10:13AM EDT2021-12-173.903.433.640.00-231,07738.20%
SPY220121P001550002020-05-26 2:01PM EDT2022-01-213.953.753.890.00-257937.69%
SPY220318P001550002020-05-26 3:56PM EDT2022-03-184.633.834.390.00-21137.18%
SPY221216P001550002020-05-19 9:31AM EDT2022-12-167.025.156.080.00-12434.17%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen